Stockscreener 앱 받기
10.32
12.52%
-1.5408
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $11.32 | $9.99 | $1.33 | 2,098,617.0 | -12.90% |
| 2025-05-02 | $13.22 | $11.69 | $1.53 | 1,280,373.0 | -6.91% |
| 2025-05-01 | $13.07 | $12.30 | $0.77 | 1,295,731.0 | +0.31% |
| 2025-04-30 | $12.87 | $12.16 | $0.71 | 562,537.0 | +1.11% |
| 2025-04-29 | $12.97 | $12.36 | $0.615 | 788,708.0 | -2.10% |
| 2025-04-28 | $13.42 | $12.63 | $0.79 | 934,925.0 | -1.53% |
| 2025-04-25 | $13.35 | $12.59 | $0.7605 | 935,939.0 | -1.88% |
| 2025-04-24 | $13.99 | $12.95 | $1.04 | 1,844,865.0 | +0.99% |
| 2025-04-23 | $14.45 | $12.89 | $1.56 | 2,251,335.0 | -5.33% |
| 2025-04-22 | $14.08 | $12.02 | $2.06 | 2,163,054.0 | +16.53% |
| 2025-04-21 | $12.17 | $11.15 | $1.02 | 2,071,691.0 | +5.96% |
| 2025-04-17 | $11.32 | $10.20 | $1.12 | 1,508,340.0 | +16.70% |
| 2025-04-16 | $9.85 | $9.43 | $0.42 | 808,177.0 | -1.83% |
| 2025-04-15 | $10.09 | $9.45 | $0.64 | 925,264.0 | +4.47% |
| 2025-04-14 | $9.63 | $9.15 | $0.4775 | 666,488.0 | +1.18% |
| 2025-04-11 | $9.40 | $8.72 | $0.6799 | 727,257.0 | +4.62% |
| 2025-04-10 | $9.28 | $8.66 | $0.62 | 1,113,705.0 | -5.53% |
| 2025-04-09 | $9.57 | $8.11 | $1.46 | 1,760,671.0 | +8.05% |
| 2025-04-08 | $9.35 | $8.52 | $0.8303 | 1,096,251.0 | -5.23% |
| 2025-04-07 | $9.32 | $8.29 | $1.03 | 1,860,117.0 | +1.32% |
Capricor Therapeutics Inc 주식 (CAPR) 연도별 가격 이력
이 심층 분석에서는 Capricor Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CAPR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capricor Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.22 | $9.99 | $3.23 | 4,674,721.0 | -18.66% |
| 2025-04 | $14.45 | $8.11 | $6.34 | 28,374,152.0 | +33.83% |
| 2025-03 | $15.47 | $9.01 | $6.46 | 31,209,889.0 | -38.30% |
| 2025-02 | $16.46 | $13.20 | $3.27 | 20,605,598.0 | +2.26% |
| 2025-01 | $16.17 | $12.31 | $3.86 | 15,813,512.0 | +8.99% |
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.75 | $12.25 | $8.50 | 32,597,795.0 | -27.62% |
| 2024-11 | $20.74 | $16.77 | $3.97 | 22,564,296.0 | -5.42% |
| 2024-10 | $23.40 | $13.77 | $9.63 | 80,832,572.0 | +32.15% |
| 2024-09 | $15.65 | $3.98 | $11.67 | 102,106,322.0 | +232.82% |
| 2024-08 | $4.90 | $3.52 | $1.38 | 7,274,622.0 | +12.56% |
| 2024-07 | $5.26 | $4.02 | $1.24 | 7,558,876.0 | -14.88% |
| 2024-06 | $6.15 | $4.45 | $1.70 | 10,640,452.0 | -16.02% |
| 2024-05 | $6.53 | $5.00 | $1.53 | 7,517,621.0 | +7.78% |
| 2024-04 | $7.28 | $4.68 | $2.60 | 8,332,175.0 | -22.39% |
| 2024-03 | $7.22 | $4.21 | $3.01 | 8,451,937.0 | +61.67% |
| 2024-02 | $4.61 | $3.56 | $1.05 | 3,368,784.0 | +3.96% |
| 2024-01 | $5.48 | $3.88 | $1.60 | 5,011,331.0 | -17.38% |
Capricor Therapeutics Inc 주식 (CAPR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.17 | $2.90 | $2.27 | 6,392,472.0 | +64.65% |
| 2023-11 | $3.39 | $2.68 | $0.7099 | 3,644,073.0 | +5.32% |
| 2023-10 | $3.50 | $2.70 | $0.798 | 6,620,711.0 | -17.54% |
| 2023-09 | $6.84 | $3.31 | $3.53 | 4,921,551.0 | -47.22% |
| 2023-08 | $8.22 | $4.35 | $3.87 | 4,864,204.0 | +47.27% |
| 2023-07 | $4.85 | $4.25 | $0.5998 | 747,210.0 | -7.95% |
| 2023-06 | $5.16 | $4.41 | $0.7461 | 2,171,261.0 | +5.52% |
| 2023-05 | $4.90 | $3.70 | $1.20 | 1,249,686.0 | +16.45% |
| 2023-04 | $4.42 | $3.82 | $0.60 | 1,183,570.0 | -7.82% |
| 2023-03 | $5.24 | $4.01 | $1.23 | 2,093,920.0 | -7.25% |
| 2023-02 | $4.69 | $3.92 | $0.7699 | 1,550,833.0 | +7.82% |
| 2023-01 | $4.75 | $3.65 | $1.10 | 2,461,988.0 | +9.33% |
0.52%
0.52%
자본화:
|
볼륨(24시간):